Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Braemar Hotels & Resorts Inc (NY: BHR )

2.620 +0.040 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.337 7.929 7.337 7.878 398,091 +0.58(+7.88%)
Aug 29, 2019 7.294 7.474 7.268 7.302 135,721 +0.07(+0.95%)
Aug 28, 2019 7.096 7.388 7.088 7.234 249,227 +0.15(+2.06%)
Aug 27, 2019 7.277 7.277 7.070 7.088 236,737 -0.10(-1.43%)
Aug 26, 2019 7.259 7.285 7.070 7.191 181,377 +0.02(+0.24%)
Aug 23, 2019 7.491 7.517 7.139 7.173 170,178 -0.34(-4.57%)
Aug 22, 2019 7.637 7.654 7.423 7.517 220,377 -0.14(-1.80%)
Aug 21, 2019 7.878 7.921 7.646 7.655 132,410 -0.19(-2.41%)
Aug 20, 2019 7.929 7.998 7.775 7.844 138,103 -0.09(-1.08%)
Aug 19, 2019 8.101 8.136 7.852 7.929 160,567 -0.03(-0.32%)
Aug 16, 2019 7.577 7.998 7.577 7.955 266,325 +0.43(+5.71%)
Aug 15, 2019 7.423 7.612 7.388 7.526 236,107 +0.11(+1.51%)
Aug 14, 2019 7.655 7.655 7.380 7.414 213,954 -0.39(-4.96%)
Aug 13, 2019 7.783 7.964 7.740 7.801 149,052 -0.03(-0.44%)
Aug 12, 2019 7.775 7.921 7.637 7.835 205,047 +0.09(+1.11%)
Aug 09, 2019 7.809 8.058 7.732 7.749 371,435 -0.02(-0.22%)
Aug 08, 2019 7.414 7.861 7.414 7.766 261,174 +0.36(+4.87%)
Aug 07, 2019 7.139 7.474 7.002 7.405 339,137 +0.32(+4.48%)
Aug 06, 2019 6.993 7.148 6.993 7.088 168,198 +0.09(+1.23%)
Aug 05, 2019 7.122 7.173 6.783 7.002 356,732 -0.30(-4.12%)
Aug 02, 2019 7.491 7.491 7.148 7.302 188,686 -0.21(-2.75%)
Aug 01, 2019 7.732 7.912 7.182 7.509 434,663 -0.33(-4.17%)
Jul 31, 2019 7.964 8.101 7.835 7.835 193,830 -0.14(-1.72%)
Jul 30, 2019 7.929 8.061 7.904 7.972 176,309 -0.01(-0.11%)
Jul 29, 2019 7.947 8.052 7.912 7.981 154,809 +0.06(+0.76%)
Jul 26, 2019 7.861 7.947 7.792 7.921 195,786 +0.09(+1.10%)
Jul 25, 2019 8.024 8.033 7.835 7.835 121,440 -0.21(-2.67%)
Jul 24, 2019 7.998 8.101 7.955 8.050 230,056 +0.05(+0.64%)
Jul 23, 2019 8.015 8.076 7.861 7.998 269,570 -0.01(-0.11%)
Jul 22, 2019 8.076 8.187 7.981 8.007 240,982 -0.11(-1.38%)
Jul 19, 2019 8.093 8.179 7.990 8.118 238,738 +0.01(+0.11%)
Jul 18, 2019 8.170 8.239 8.033 8.110 264,719 -0.08(-0.94%)
Jul 17, 2019 8.213 8.282 8.058 8.187 231,604 -0.01(-0.10%)
Jul 16, 2019 7.921 8.230 7.844 8.196 316,773 +0.23(+2.91%)
Jul 15, 2019 8.015 8.060 7.887 7.964 183,807 -0.08(-0.96%)
Jul 12, 2019 7.929 8.093 7.775 8.041 297,055 +0.15(+1.85%)
Jul 11, 2019 8.050 8.261 7.826 7.895 421,484 -0.14(-1.71%)
Jul 10, 2019 8.376 8.462 7.998 8.033 380,902 -0.03(-0.32%)
Jul 09, 2019 8.161 8.161 8.015 8.058 183,836 -0.11(-1.37%)
Jul 08, 2019 8.170 8.239 8.080 8.170 153,365 +0.00(+0.00%)
Jul 05, 2019 8.110 8.239 8.024 8.170 149,691 +0.03(+0.42%)
Jul 03, 2019 8.350 8.385 8.101 8.136 70,655 -0.18(-2.17%)
Jul 02, 2019 8.213 8.385 8.161 8.316 204,956 +0.11(+1.36%)
Jul 01, 2019 8.600 8.600 8.118 8.204 181,303 -0.30(-3.54%)
Jun 28, 2019 8.402 8.617 8.376 8.505 454,313 +0.10(+1.23%)
Jun 27, 2019 8.041 8.402 7.934 8.402 246,457 +0.40(+4.94%)
Jun 26, 2019 8.074 8.210 7.965 8.007 280,719 -0.07(-0.84%)
Jun 25, 2019 8.100 8.243 8.024 8.074 232,640 -0.02(-0.21%)
Jun 24, 2019 8.277 8.378 8.041 8.091 249,391 -0.19(-2.24%)
Jun 21, 2019 8.353 8.446 7.973 8.277 826,545 -0.15(-1.80%)
Jun 20, 2019 8.488 8.556 8.378 8.429 184,334 -0.04(-0.50%)
Jun 19, 2019 8.378 8.522 8.353 8.471 184,203 +0.03(+0.40%)
Jun 18, 2019 8.556 8.640 8.260 8.438 344,589 -0.05(-0.60%)
Jun 17, 2019 8.556 8.623 8.404 8.488 180,994 -0.03(-0.30%)
Jun 14, 2019 8.733 8.767 8.497 8.514 171,678 -0.24(-2.80%)
Jun 13, 2019 8.623 8.758 8.522 8.758 234,432 +0.17(+1.97%)
Jun 12, 2019 8.851 8.851 8.581 8.590 268,768 -0.19(-2.21%)
Jun 11, 2019 8.851 9.012 8.725 8.784 240,933 +0.05(+0.58%)
Jun 10, 2019 8.564 8.784 8.471 8.733 216,631 +0.21(+2.48%)
Jun 07, 2019 8.497 8.632 8.362 8.522 210,158 +0.03(+0.40%)
Jun 06, 2019 8.539 8.649 8.319 8.488 218,756 -0.05(-0.59%)
Jun 05, 2019 8.539 8.623 8.370 8.539 212,527 +0.03(+0.30%)
Jun 04, 2019 8.598 8.708 8.446 8.514 175,759 -0.08(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.